Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.89 | 41.02 | 40.02 | 40.99 | 767,906 | +0.24(+0.59%) |
May 30, 2017 | 40.82 | 41.14 | 40.48 | 40.74 | 582,976 | -0.42(-1.02%) |
May 26, 2017 | 41.24 | 41.59 | 41.10 | 41.16 | 1,185,181 | -0.08(-0.20%) |
May 25, 2017 | 41.04 | 41.41 | 40.64 | 41.25 | 594,260 | +0.32(+0.79%) |
May 24, 2017 | 41.51 | 41.51 | 40.70 | 40.92 | 409,632 | -0.39(-0.95%) |
May 23, 2017 | 41.02 | 41.61 | 40.62 | 41.32 | 412,944 | +0.37(+0.90%) |
May 22, 2017 | 40.85 | 41.03 | 40.40 | 40.95 | 445,049 | +0.24(+0.59%) |
May 19, 2017 | 40.90 | 41.19 | 40.62 | 40.71 | 931,478 | -0.09(-0.22%) |
May 18, 2017 | 40.35 | 41.14 | 40.35 | 40.80 | 1,136,574 | +0.38(+0.93%) |
May 17, 2017 | 41.85 | 42.08 | 40.05 | 40.42 | 1,000,873 | -2.50(-5.83%) |
May 16, 2017 | 42.71 | 42.99 | 42.05 | 42.92 | 990,645 | +0.26(+0.61%) |
May 15, 2017 | 42.40 | 42.91 | 42.27 | 42.66 | 854,368 | +0.39(+0.91%) |
May 12, 2017 | 41.96 | 42.37 | 41.53 | 42.28 | 1,185,406 | -0.18(-0.42%) |
May 11, 2017 | 42.98 | 43.15 | 42.06 | 42.46 | 766,681 | -0.87(-2.01%) |
May 10, 2017 | 43.13 | 43.57 | 43.03 | 43.33 | 376,696 | -0.07(-0.17%) |
May 09, 2017 | 43.84 | 44.35 | 43.13 | 43.40 | 502,033 | -0.24(-0.55%) |
May 08, 2017 | 43.66 | 43.72 | 43.10 | 43.64 | 559,638 | -0.01(-0.02%) |
May 05, 2017 | 43.93 | 43.93 | 43.29 | 43.65 | 469,096 | -0.14(-0.33%) |
May 04, 2017 | 43.96 | 44.31 | 43.43 | 43.79 | 837,535 | +0.23(+0.54%) |
May 03, 2017 | 42.72 | 43.62 | 42.42 | 43.56 | 541,829 | +0.57(+1.33%) |
May 02, 2017 | 43.46 | 43.59 | 42.88 | 42.98 | 727,611 | -0.54(-1.24%) |
May 01, 2017 | 43.20 | 43.78 | 42.70 | 43.52 | 674,667 | +0.58(+1.36%) |
Apr 28, 2017 | 43.59 | 43.79 | 42.93 | 42.94 | 821,301 | -0.63(-1.44%) |
Apr 27, 2017 | 44.36 | 44.36 | 43.40 | 43.57 | 655,319 | -0.54(-1.22%) |
Apr 26, 2017 | 43.74 | 44.50 | 43.74 | 44.10 | 636,178 | +0.23(+0.53%) |
Apr 25, 2017 | 44.07 | 44.48 | 43.83 | 43.87 | 927,985 | +0.35(+0.80%) |
Apr 24, 2017 | 42.85 | 43.96 | 42.71 | 43.52 | 1,465,209 | +1.88(+4.52%) |
Apr 21, 2017 | 42.77 | 42.94 | 41.40 | 41.64 | 1,876,122 | -0.40(-0.96%) |
Apr 20, 2017 | 41.89 | 42.19 | 41.57 | 42.04 | 1,380,337 | +0.54(+1.30%) |
Apr 19, 2017 | 41.74 | 42.07 | 41.27 | 41.51 | 687,708 | +0.31(+0.76%) |
Apr 18, 2017 | 41.30 | 41.59 | 40.48 | 41.19 | 936,272 | -0.52(-1.25%) |
Apr 17, 2017 | 41.04 | 41.78 | 40.47 | 41.71 | 1,096,739 | +0.74(+1.82%) |
Apr 13, 2017 | 41.85 | 42.20 | 40.96 | 40.97 | 595,264 | -1.24(-2.93%) |
Apr 12, 2017 | 42.74 | 42.89 | 42.03 | 42.20 | 854,825 | -0.54(-1.26%) |
Apr 11, 2017 | 42.36 | 42.83 | 41.95 | 42.74 | 1,097,537 | +0.16(+0.38%) |
Apr 10, 2017 | 43.02 | 43.39 | 42.25 | 42.58 | 641,953 | -0.53(-1.23%) |
Apr 07, 2017 | 42.66 | 43.19 | 42.41 | 43.11 | 1,247,099 | -0.01(-0.02%) |
Apr 06, 2017 | 42.81 | 43.43 | 42.20 | 43.12 | 1,109,141 | +0.26(+0.61%) |
Apr 05, 2017 | 44.59 | 44.76 | 42.78 | 42.86 | 1,051,302 | -1.08(-2.45%) |
Apr 04, 2017 | 43.57 | 43.98 | 43.42 | 43.93 | 1,044,104 | +0.07(+0.16%) |
Apr 03, 2017 | 44.27 | 44.27 | 43.23 | 43.86 | 950,807 | -0.14(-0.33%) |
Mar 31, 2017 | 44.62 | 44.76 | 44.00 | 44.01 | 994,105 | -0.75(-1.68%) |
Mar 30, 2017 | 43.07 | 44.88 | 42.93 | 44.76 | 1,267,979 | +1.88(+4.39%) |
Mar 29, 2017 | 43.03 | 43.34 | 42.61 | 42.88 | 524,322 | -0.21(-0.48%) |
Mar 28, 2017 | 41.86 | 43.28 | 41.81 | 43.08 | 912,547 | +1.10(+2.63%) |
Mar 27, 2017 | 41.40 | 42.16 | 40.48 | 41.98 | 1,150,716 | -0.74(-1.72%) |
Mar 24, 2017 | 42.72 | 43.09 | 42.27 | 42.72 | 576,911 | +0.30(+0.70%) |
Mar 23, 2017 | 42.14 | 43.10 | 42.10 | 42.42 | 887,519 | +0.17(+0.40%) |
Mar 22, 2017 | 42.20 | 42.84 | 40.65 | 42.25 | 1,127,741 | -0.06(-0.15%) |
Mar 21, 2017 | 45.84 | 45.91 | 41.95 | 42.31 | 2,712,834 | -3.23(-7.09%) |
Mar 20, 2017 | 46.68 | 46.88 | 45.49 | 45.54 | 707,726 | -1.08(-2.33%) |
Mar 17, 2017 | 46.17 | 46.72 | 45.49 | 46.62 | 1,672,894 | +0.46(+0.99%) |
Mar 16, 2017 | 45.92 | 46.64 | 45.92 | 46.17 | 372,017 | +0.44(+0.96%) |
Mar 15, 2017 | 46.61 | 46.84 | 45.58 | 45.73 | 659,143 | -0.65(-1.39%) |
Mar 14, 2017 | 45.84 | 46.46 | 45.59 | 46.37 | 427,933 | +0.22(+0.49%) |
Mar 13, 2017 | 45.81 | 46.60 | 45.81 | 46.15 | 346,960 | +0.36(+0.78%) |
Mar 10, 2017 | 46.46 | 46.76 | 45.14 | 45.79 | 577,257 | -0.39(-0.83%) |
Mar 09, 2017 | 46.23 | 46.68 | 45.90 | 46.18 | 426,311 | +0.12(+0.25%) |
Mar 08, 2017 | 46.89 | 47.33 | 46.03 | 46.06 | 419,237 | -0.08(-0.17%) |
Mar 07, 2017 | 46.26 | 46.62 | 46.10 | 46.14 | 286,607 | -0.23(-0.50%) |
Mar 06, 2017 | 45.96 | 46.61 | 45.75 | 46.37 | 415,842 | -0.19(-0.40%) |
Mar 03, 2017 | 46.53 | 46.90 | 46.17 | 46.56 | 551,255 | +0.10(+0.21%) |
Mar 02, 2017 | 47.95 | 48.11 | 46.43 | 46.46 | 403,087 | -1.35(-2.83%) |